住友電設(1949)の株価時系列情報
住友電設(1949)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1988/12/28 | 930 | 930 | 930 | 930 | 2,000 |
| 1988/12/26 | 926 | 930 | 925 | 930 | 14,000 |
| 1988/12/24 | 925 | 925 | 925 | 925 | 4,000 |
| 1988/12/23 | 929 | 929 | 910 | 925 | 4,000 |
| 1988/12/22 | 930 | 931 | 930 | 930 | 10,000 |
| 1988/12/21 | 925 | 930 | 925 | 930 | 7,000 |
| 1988/12/20 | 921 | 921 | 921 | 921 | 8,000 |
| 1988/12/19 | 921 | 921 | 921 | 921 | 6,000 |
| 1988/12/16 | 922 | 922 | 920 | 920 | 4,000 |
| 1988/12/15 | 925 | 930 | 925 | 930 | 6,000 |
| 1988/12/14 | 925 | 925 | 925 | 925 | 1,000 |
| 1988/12/13 | 921 | 922 | 921 | 922 | 2,000 |
| 1988/12/12 | 920 | 922 | 920 | 921 | 13,000 |
| 1988/12/09 | 922 | 922 | 922 | 922 | 1,000 |
| 1988/12/08 | 922 | 922 | 922 | 922 | 1,000 |
| 1988/12/07 | 925 | 925 | 920 | 920 | 18,000 |
| 1988/12/06 | 920 | 925 | 920 | 925 | 16,000 |
| 1988/12/05 | 920 | 920 | 920 | 920 | 1,000 |
| 1988/12/03 | 901 | 901 | 901 | 901 | 1,000 |
| 1988/12/02 | 901 | 901 | 901 | 901 | 1,000 |
| 1988/12/01 | 920 | 920 | 910 | 910 | 4,000 |
| 1988/11/30 | 925 | 925 | 920 | 920 | 2,000 |
| 1988/11/29 | 920 | 925 | 920 | 925 | 4,000 |
| 1988/11/25 | 900 | 900 | 900 | 900 | 1,000 |
| 1988/11/24 | 900 | 900 | 900 | 900 | 3,000 |
| 1988/11/22 | 900 | 900 | 900 | 900 | 1,000 |
| 1988/11/21 | 910 | 910 | 910 | 910 | 1,000 |
| 1988/11/18 | 907 | 907 | 907 | 907 | 2,000 |
| 1988/11/17 | 871 | 887 | 871 | 887 | 16,000 |
| 1988/11/16 | 870 | 870 | 870 | 870 | 7,000 |
| 1988/11/15 | 860 | 870 | 860 | 869 | 4,000 |
| 1988/11/14 | 860 | 860 | 860 | 860 | 6,000 |
| 1988/11/11 | 847 | 850 | 847 | 850 | 2,000 |
| 1988/11/09 | 850 | 850 | 840 | 840 | 2,000 |
| 1988/11/08 | 850 | 850 | 850 | 850 | 1,000 |
| 1988/11/07 | 860 | 860 | 850 | 850 | 9,000 |
| 1988/11/04 | 860 | 860 | 860 | 860 | 3,000 |
| 1988/11/02 | 848 | 850 | 847 | 847 | 7,000 |
| 1988/11/01 | 849 | 849 | 847 | 847 | 3,000 |
| 1988/10/31 | 847 | 849 | 847 | 847 | 13,000 |
| 1988/10/29 | 845 | 845 | 840 | 840 | 4,000 |
| 1988/10/28 | 849 | 850 | 849 | 849 | 5,000 |
| 1988/10/27 | 850 | 850 | 850 | 850 | 2,000 |
| 1988/10/26 | 849 | 855 | 849 | 850 | 7,000 |
| 1988/10/25 | 849 | 849 | 845 | 845 | 6,000 |
| 1988/10/24 | 849 | 849 | 849 | 849 | 2,000 |
| 1988/10/20 | 845 | 845 | 845 | 845 | 1,000 |
| 1988/10/19 | 845 | 845 | 845 | 845 | 2,000 |
| 1988/10/18 | 841 | 841 | 841 | 841 | 2,000 |
| 1988/10/17 | 860 | 865 | 850 | 850 | 7,000 |
| 1988/10/14 | 860 | 860 | 856 | 856 | 4,000 |
| 1988/10/13 | 861 | 861 | 861 | 861 | 1,000 |
| 1988/10/07 | 865 | 880 | 860 | 860 | 14,000 |
| 1988/10/06 | 861 | 865 | 861 | 865 | 2,000 |
| 1988/10/05 | 856 | 856 | 856 | 856 | 1,000 |
| 1988/10/04 | 853 | 853 | 853 | 853 | 1,000 |
| 1988/10/03 | 840 | 840 | 840 | 840 | 1,000 |
| 1988/09/30 | 832 | 832 | 830 | 830 | 6,000 |
| 1988/09/29 | 840 | 840 | 830 | 830 | 4,000 |
| 1988/09/28 | 840 | 850 | 840 | 840 | 8,000 |
| 1988/09/27 | 852 | 852 | 850 | 850 | 13,000 |
| 1988/09/26 | 860 | 861 | 860 | 861 | 2,000 |
| 1988/09/24 | 879 | 879 | 860 | 860 | 5,000 |
| 1988/09/22 | 870 | 880 | 870 | 880 | 5,000 |
| 1988/09/21 | 871 | 871 | 870 | 870 | 13,000 |
| 1988/09/19 | 880 | 880 | 870 | 870 | 7,000 |
| 1988/09/16 | 880 | 880 | 870 | 880 | 8,000 |
| 1988/09/14 | 871 | 879 | 870 | 870 | 4,000 |
| 1988/09/13 | 880 | 880 | 879 | 880 | 9,000 |
| 1988/09/12 | 890 | 890 | 879 | 880 | 6,000 |
| 1988/09/09 | 900 | 900 | 890 | 890 | 4,000 |
| 1988/09/08 | 900 | 900 | 900 | 900 | 7,000 |
| 1988/09/07 | 908 | 910 | 903 | 903 | 12,000 |
| 1988/09/06 | 902 | 904 | 902 | 904 | 6,000 |
| 1988/09/05 | 915 | 915 | 900 | 900 | 12,000 |
| 1988/09/03 | 913 | 913 | 913 | 913 | 1,000 |
| 1988/09/02 | 911 | 915 | 910 | 910 | 8,000 |
| 1988/09/01 | 911 | 915 | 911 | 915 | 3,000 |
| 1988/08/30 | 911 | 911 | 911 | 911 | 1,000 |
| 1988/08/29 | 910 | 910 | 910 | 910 | 1,000 |
| 1988/08/25 | 920 | 920 | 910 | 910 | 7,000 |
| 1988/08/24 | 921 | 930 | 915 | 925 | 9,000 |
| 1988/08/23 | 931 | 931 | 931 | 931 | 2,000 |
| 1988/08/22 | 930 | 930 | 929 | 930 | 10,000 |
| 1988/08/19 | 931 | 931 | 930 | 930 | 4,000 |
| 1988/08/17 | 931 | 931 | 931 | 931 | 1,000 |
| 1988/08/15 | 931 | 931 | 931 | 931 | 5,000 |
| 1988/08/12 | 930 | 931 | 930 | 931 | 4,000 |
| 1988/08/11 | 934 | 934 | 930 | 930 | 5,000 |
| 1988/08/10 | 931 | 931 | 930 | 930 | 4,000 |
| 1988/08/09 | 950 | 950 | 950 | 950 | 1,000 |
| 1988/08/08 | 950 | 950 | 950 | 950 | 5,000 |
| 1988/08/06 | 950 | 950 | 950 | 950 | 4,000 |
| 1988/08/05 | 950 | 950 | 950 | 950 | 2,000 |
| 1988/08/03 | 949 | 949 | 949 | 949 | 1,000 |
| 1988/07/30 | 950 | 950 | 950 | 950 | 2,000 |
| 1988/07/28 | 940 | 940 | 931 | 931 | 4,000 |
| 1988/07/27 | 932 | 933 | 930 | 930 | 5,000 |
| 1988/07/25 | 910 | 911 | 910 | 911 | 6,000 |
| 1988/07/23 | 929 | 929 | 925 | 925 | 8,000 |
| 1988/07/22 | 944 | 944 | 939 | 939 | 3,000 |
| 1988/07/21 | 954 | 954 | 948 | 948 | 5,000 |
| 1988/07/20 | 958 | 958 | 956 | 956 | 2,000 |
| 1988/07/19 | 959 | 959 | 958 | 958 | 6,000 |
| 1988/07/18 | 960 | 960 | 960 | 960 | 5,000 |
| 1988/07/15 | 960 | 965 | 960 | 965 | 5,000 |
| 1988/07/14 | 985 | 985 | 960 | 965 | 22,000 |
| 1988/07/12 | 995 | 995 | 985 | 985 | 4,000 |
| 1988/07/11 | 975 | 975 | 970 | 975 | 9,000 |
| 1988/07/08 | 977 | 977 | 974 | 975 | 9,000 |
| 1988/07/07 | 975 | 975 | 975 | 975 | 1,000 |
| 1988/07/06 | 990 | 995 | 974 | 974 | 21,000 |
| 1988/07/05 | 990 | 990 | 990 | 990 | 2,000 |
| 1988/07/04 | 985 | 985 | 985 | 985 | 3,000 |
| 1988/07/02 | 986 | 986 | 986 | 986 | 1,000 |
| 1988/07/01 | 982 | 986 | 982 | 986 | 5,000 |
| 1988/06/30 | 1,000 | 1,000 | 992 | 992 | 5,000 |
| 1988/06/29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988/06/28 | 1,000 | 1,020 | 1,000 | 1,000 | 6,000 |
| 1988/06/27 | 991 | 1,020 | 991 | 1,020 | 9,000 |
| 1988/06/25 | 986 | 986 | 986 | 986 | 4,000 |
| 1988/06/24 | 980 | 985 | 980 | 985 | 10,000 |
| 1988/06/23 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1988/06/22 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1988/06/21 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 |
| 1988/06/20 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 |
| 1988/06/17 | 1,010 | 1,010 | 1,000 | 1,010 | 5,000 |
| 1988/06/15 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
| 1988/06/13 | 1,020 | 1,020 | 975 | 975 | 9,000 |
| 1988/06/10 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1988/06/09 | 1,020 | 1,020 | 1,010 | 1,020 | 11,000 |
| 1988/06/08 | 1,030 | 1,040 | 1,030 | 1,030 | 7,000 |
| 1988/06/07 | 1,030 | 1,050 | 1,030 | 1,030 | 5,000 |
| 1988/06/06 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1988/06/04 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1988/06/03 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1988/06/02 | 1,050 | 1,060 | 1,020 | 1,020 | 6,000 |
| 1988/06/01 | 1,060 | 1,060 | 1,050 | 1,060 | 4,000 |
| 1988/05/31 | 1,040 | 1,050 | 1,040 | 1,050 | 17,000 |
| 1988/05/30 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1988/05/28 | 1,050 | 1,050 | 1,010 | 1,010 | 8,000 |
| 1988/05/27 | 1,050 | 1,050 | 1,050 | 1,050 | 14,000 |
| 1988/05/26 | 1,080 | 1,080 | 1,040 | 1,040 | 27,000 |
| 1988/05/25 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 |
| 1988/05/24 | 1,050 | 1,100 | 1,050 | 1,100 | 22,000 |
| 1988/05/23 | 1,080 | 1,080 | 1,050 | 1,050 | 22,000 |
| 1988/05/20 | 1,070 | 1,090 | 1,050 | 1,070 | 10,000 |
| 1988/05/19 | 1,080 | 1,090 | 1,080 | 1,090 | 21,000 |
| 1988/05/18 | 1,080 | 1,080 | 1,080 | 1,080 | 12,000 |
| 1988/05/17 | 1,070 | 1,090 | 1,070 | 1,080 | 14,000 |
| 1988/05/16 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 |
| 1988/05/13 | 1,070 | 1,080 | 1,060 | 1,070 | 8,000 |
| 1988/05/12 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 |
| 1988/05/11 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1988/05/10 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 |
| 1988/05/09 | 1,060 | 1,100 | 1,060 | 1,100 | 9,000 |
| 1988/05/07 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 1988/05/06 | 1,060 | 1,060 | 1,050 | 1,060 | 15,000 |
| 1988/05/02 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 |
| 1988/04/30 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 |
| 1988/04/28 | 1,060 | 1,060 | 1,040 | 1,060 | 8,000 |
| 1988/04/27 | 1,050 | 1,070 | 1,050 | 1,070 | 17,000 |
| 1988/04/26 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1988/04/25 | 1,070 | 1,070 | 1,050 | 1,050 | 13,000 |
| 1988/04/23 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1988/04/22 | 1,060 | 1,070 | 1,050 | 1,060 | 7,000 |
| 1988/04/21 | 1,070 | 1,070 | 1,060 | 1,060 | 5,000 |
| 1988/04/20 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 |
| 1988/04/19 | 1,050 | 1,070 | 1,050 | 1,070 | 9,000 |
| 1988/04/18 | 1,070 | 1,070 | 1,050 | 1,050 | 15,000 |
| 1988/04/15 | 1,090 | 1,090 | 1,070 | 1,070 | 18,000 |
| 1988/04/13 | 1,090 | 1,100 | 1,070 | 1,100 | 24,000 |
| 1988/04/11 | 1,090 | 1,100 | 1,090 | 1,090 | 26,000 |
| 1988/04/08 | 1,090 | 1,100 | 1,060 | 1,090 | 24,000 |
| 1988/04/07 | 1,060 | 1,090 | 1,060 | 1,090 | 35,000 |
| 1988/04/06 | 990 | 990 | 980 | 990 | 4,000 |
| 1988/04/05 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1988/04/04 | 1,000 | 1,000 | 990 | 1,000 | 6,000 |
| 1988/04/02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1988/04/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988/03/31 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1988/03/30 | 977 | 1,000 | 977 | 1,000 | 5,000 |
| 1988/03/29 | 977 | 977 | 977 | 977 | 1,000 |
| 1988/03/28 | 936 | 936 | 936 | 936 | 2,000 |
| 1988/03/28 | 1 -> 1.05 分割 | ||||
| 1988/03/26 | 985 | 986 | 985 | 986 | 10,000 |
| 1988/03/25 | 1,000 | 1,000 | 985 | 985 | 10,000 |
| 1988/03/24 | 1,020 | 1,020 | 1,000 | 1,010 | 12,000 |
| 1988/03/23 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1988/03/22 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1988/03/18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1988/03/17 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 |
| 1988/03/16 | 1,030 | 1,050 | 1,030 | 1,040 | 7,000 |
| 1988/03/15 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1988/03/14 | 1,040 | 1,050 | 1,040 | 1,050 | 5,000 |
| 1988/03/11 | 1,050 | 1,050 | 1,040 | 1,040 | 13,000 |
| 1988/03/10 | 1,070 | 1,070 | 1,060 | 1,060 | 10,000 |
| 1988/03/09 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 1988/03/08 | 1,080 | 1,080 | 1,070 | 1,070 | 7,000 |
| 1988/03/07 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1988/03/05 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 1988/03/04 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 |
| 1988/03/03 | 1,080 | 1,080 | 1,050 | 1,050 | 11,000 |
| 1988/03/02 | 1,080 | 1,090 | 1,070 | 1,070 | 12,000 |
| 1988/03/01 | 1,090 | 1,090 | 1,060 | 1,090 | 9,000 |
| 1988/02/29 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1988/02/27 | 1,030 | 1,040 | 1,030 | 1,040 | 9,000 |
| 1988/02/26 | 1,020 | 1,020 | 1,010 | 1,020 | 14,000 |
| 1988/02/25 | 1,020 | 1,020 | 1,000 | 1,020 | 24,000 |
| 1988/02/24 | 1,010 | 1,010 | 1,000 | 1,000 | 19,000 |
| 1988/02/23 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 |
| 1988/02/22 | 1,020 | 1,020 | 1,000 | 1,010 | 14,000 |
| 1988/02/19 | 1,020 | 1,020 | 1,000 | 1,000 | 25,000 |
| 1988/02/18 | 1,000 | 1,010 | 1,000 | 1,010 | 13,000 |
| 1988/02/17 | 1,020 | 1,020 | 1,000 | 1,020 | 21,000 |
| 1988/02/16 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 |
| 1988/02/15 | 1,020 | 1,020 | 1,000 | 1,000 | 11,000 |
| 1988/02/12 | 991 | 1,000 | 991 | 1,000 | 6,000 |
| 1988/02/10 | 1,000 | 1,000 | 990 | 990 | 6,000 |
| 1988/02/09 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1988/02/06 | 1,000 | 1,000 | 980 | 980 | 7,000 |
| 1988/02/05 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 |
| 1988/02/04 | 1,040 | 1,040 | 1,020 | 1,020 | 26,000 |
| 1988/02/03 | 1,040 | 1,050 | 1,030 | 1,030 | 34,000 |
| 1988/02/02 | 1,030 | 1,040 | 1,030 | 1,030 | 12,000 |
| 1988/02/01 | 1,020 | 1,030 | 1,020 | 1,020 | 15,000 |
| 1988/01/30 | 1,010 | 1,030 | 1,010 | 1,030 | 6,000 |
| 1988/01/26 | 942 | 945 | 942 | 942 | 4,000 |
| 1988/01/25 | 940 | 940 | 938 | 938 | 6,000 |
| 1988/01/23 | 935 | 940 | 935 | 935 | 11,000 |
| 1988/01/21 | 931 | 931 | 931 | 931 | 2,000 |
| 1988/01/20 | 936 | 936 | 935 | 935 | 4,000 |
| 1988/01/18 | 935 | 935 | 935 | 935 | 4,000 |
| 1988/01/14 | 932 | 932 | 931 | 931 | 5,000 |
| 1988/01/13 | 931 | 940 | 930 | 930 | 4,000 |
| 1988/01/12 | 930 | 930 | 930 | 930 | 5,000 |
| 1988/01/11 | 910 | 910 | 902 | 902 | 2,000 |
| 1988/01/08 | 930 | 930 | 930 | 930 | 4,000 |
| 1988/01/07 | 931 | 931 | 930 | 930 | 2,000 |
| 1988/01/06 | 910 | 910 | 910 | 910 | 6,000 |
| 1988/01/05 | 910 | 910 | 910 | 910 | 1,000 |
| 1988/01/04 | 919 | 919 | 919 | 919 | 1,000 |